| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.26 | 12.71 | 0.57 | 4.70% | 12.22 | 13.12 | 344451 | 43798.19 | 4.31% |
| 2025-10-24 | 12.14 | 12.14 | 0.01 | 0.08% | 12.02 | 12.22 | 87751 | 10633.43 | 1.10% |
| 2025-10-23 | 12.10 | 12.13 | 0.05 | 0.41% | 11.88 | 12.16 | 86728 | 10420.18 | 1.09% |
| 2025-10-22 | 12.12 | 12.08 | -0.09 | -0.74% | 12.00 | 12.17 | 72900 | 8790.47 | 0.91% |
| 2025-10-21 | 12.11 | 12.17 | 0.06 | 0.50% | 12.04 | 12.25 | 72550 | 8829.82 | 0.91% |
| 2025-10-20 | 12.11 | 12.11 | -0.03 | -0.25% | 11.96 | 12.20 | 118065 | 14238.94 | 1.48% |
| 2025-10-17 | 12.20 | 12.14 | -0.05 | -0.41% | 12.01 | 12.35 | 122940 | 14945.69 | 1.54% |
| 2025-10-16 | 12.54 | 12.19 | -0.36 | -2.87% | 12.16 | 12.55 | 111304 | 13684.04 | 1.39% |
| 2025-10-15 | 12.60 | 12.55 | -0.05 | -0.40% | 12.32 | 12.65 | 128197 | 16013.30 | 1.60% |
| 2025-10-14 | 12.70 | 12.60 | -0.04 | -0.32% | 12.52 | 12.83 | 143465 | 18193.38 | 1.80% |
| 2025-10-13 | 12.50 | 12.64 | -0.29 | -2.24% | 12.45 | 12.78 | 150087 | 18921.71 | 1.88% |
| 2025-10-10 | 12.80 | 12.93 | 0.10 | 0.78% | 12.76 | 13.00 | 166739 | 21489.94 | 2.09% |
| 2025-10-09 | 13.09 | 12.83 | -0.16 | -1.23% | 12.47 | 13.10 | 201974 | 25641.03 | 2.53% |
| 2025-09-30 | 12.77 | 12.99 | 0.22 | 1.72% | 12.64 | 13.08 | 175431 | 22713.36 | 2.20% |
| 2025-09-29 | 12.92 | 12.77 | -0.13 | -1.01% | 12.58 | 13.03 | 240268 | 30523.18 | 3.01% |
| 2025-09-26 | 12.16 | 12.90 | 0.75 | 6.17% | 12.04 | 13.33 | 467965 | 60251.35 | 5.86% |
| 2025-09-25 | 11.94 | 12.15 | 0.11 | 0.91% | 11.85 | 12.25 | 130391 | 15725.94 | 1.63% |
| 2025-09-24 | 11.68 | 12.04 | 0.36 | 3.08% | 11.68 | 12.04 | 111977 | 13349.94 | 1.40% |
| 2025-09-23 | 11.88 | 11.68 | -0.12 | -1.02% | 11.40 | 11.92 | 133458 | 15494.66 | 1.67% |
| 2025-09-22 | 12.15 | 12.00 | -0.14 | -1.15% | 11.95 | 12.17 | 98857 | 11867.03 | 1.24% |
| 2025-09-19 | 12.09 | 12.14 | 0.06 | 0.50% | 12.08 | 12.33 | 86405 | 10518.07 | 1.08% |
| 2025-09-18 | 12.27 | 12.08 | -0.14 | -1.15% | 12.01 | 12.33 | 120912 | 14673.30 | 1.51% |
| 2025-09-17 | 12.22 | 12.22 | -0.03 | -0.24% | 12.13 | 12.36 | 81039 | 9915.34 | 1.01% |
| 2025-09-16 | 12.20 | 12.25 | 0.03 | 0.25% | 12.04 | 12.36 | 136394 | 16607.15 | 1.71% |
| 2025-09-15 | 12.45 | 12.22 | -0.29 | -2.32% | 12.17 | 12.49 | 134586 | 16472.94 | 1.68% |
| 2025-09-12 | 12.35 | 12.51 | 0.17 | 1.38% | 12.18 | 12.63 | 160553 | 19922.76 | 2.01% |
| 2025-09-11 | 12.32 | 12.34 | -0.01 | -0.08% | 12.20 | 12.36 | 116701 | 14339.43 | 1.46% |
| 2025-09-10 | 12.54 | 12.35 | -0.19 | -1.52% | 12.03 | 12.60 | 224923 | 27521.80 | 2.81% |
| 2025-09-09 | 12.81 | 12.54 | -0.26 | -2.03% | 12.47 | 12.84 | 140086 | 17717.63 | 1.75% |
| 2025-09-08 | 12.30 | 12.80 | 0.40 | 3.23% | 12.30 | 12.87 | 233589 | 29690.50 | 2.92% |
| 2025-09-05 | 12.09 | 12.40 | 0.31 | 2.56% | 12.03 | 12.41 | 131953 | 16146.21 | 1.65% |
| 2025-09-04 | 12.14 | 12.09 | -0.09 | -0.74% | 11.96 | 12.27 | 139249 | 16898.78 | 1.74% |
| 2025-09-03 | 12.29 | 12.18 | -0.11 | -0.90% | 11.95 | 12.34 | 160805 | 19558.03 | 2.01% |
| 2025-09-02 | 12.79 | 12.29 | -0.51 | -3.98% | 12.14 | 12.79 | 281120 | 34702.17 | 3.52% |
| 2025-09-01 | 12.83 | 12.80 | -0.03 | -0.23% | 12.58 | 12.95 | 207320 | 26459.53 | 2.59% |
| 2025-08-29 | 12.39 | 12.83 | 0.45 | 3.63% | 12.37 | 13.07 | 439685 | 56488.47 | 5.50% |
| 2025-08-28 | 12.31 | 12.38 | 0.02 | 0.16% | 12.06 | 12.69 | 246768 | 30582.26 | 3.09% |
| 2025-08-27 | 12.74 | 12.36 | -0.37 | -2.91% | 12.35 | 12.79 | 226502 | 28461.06 | 2.83% |
| 2025-08-26 | 12.47 | 12.73 | 0.22 | 1.76% | 12.45 | 12.78 | 210592 | 26698.13 | 2.64% |
| 2025-08-25 | 12.57 | 12.51 | -0.06 | -0.48% | 12.41 | 12.58 | 219180 | 27365.40 | 2.74% |
| 2025-08-22 | 12.45 | 12.57 | 0.05 | 0.40% | 12.30 | 12.60 | 234505 | 29221.45 | 2.93% |
| 2025-08-21 | 12.26 | 12.52 | 0.26 | 2.12% | 12.20 | 12.62 | 238292 | 29674.69 | 2.98% |
| 2025-08-20 | 12.20 | 12.26 | 0.06 | 0.49% | 12.15 | 12.32 | 155708 | 19051.25 | 1.95% |
| 2025-08-19 | 12.06 | 12.20 | 0.16 | 1.33% | 12.00 | 12.26 | 213690 | 25986.12 | 2.67% |
| 2025-08-18 | 12.08 | 12.04 | -0.01 | -0.08% | 12.01 | 12.13 | 154413 | 18633.50 | 1.93% |
| 2025-08-15 | 11.95 | 12.05 | 0.08 | 0.67% | 11.93 | 12.11 | 124475 | 14974.42 | 1.56% |
| 2025-08-14 | 12.08 | 11.97 | -0.12 | -0.99% | 11.97 | 12.12 | 155902 | 18764.31 | 1.95% |
| 2025-08-13 | 12.10 | 12.09 | 0.04 | 0.33% | 12.02 | 12.12 | 113930 | 13753.60 | 1.43% |
| 2025-08-12 | 12.25 | 12.05 | -0.23 | -1.87% | 12.02 | 12.28 | 158940 | 19222.80 | 1.99% |
| 2025-08-11 | 12.28 | 12.28 | 0.01 | 0.08% | 12.17 | 12.33 | 168628 | 20628.91 | 2.11% |
| 2025-08-08 | 12.30 | 12.27 | -0.01 | -0.08% | 12.22 | 12.37 | 87328 | 10728.54 | 1.09% |
| 2025-08-07 | 12.34 | 12.28 | -0.06 | -0.49% | 12.16 | 12.41 | 111299 | 13640.91 | 1.39% |
| 2025-08-06 | 12.42 | 12.34 | -0.06 | -0.48% | 12.30 | 12.44 | 97171 | 11999.83 | 1.22% |
| 2025-08-05 | 12.40 | 12.40 | 0.01 | 0.08% | 12.34 | 12.45 | 81792 | 10137.24 | 1.02% |
| 2025-08-04 | 12.33 | 12.39 | -0.06 | -0.48% | 12.26 | 12.48 | 138212 | 17049.51 | 1.73% |
| 2025-08-01 | 12.71 | 12.45 | -0.33 | -2.58% | 12.42 | 12.89 | 176244 | 22229.53 | 2.21% |
| 2025-07-31 | 12.57 | 12.78 | 0.11 | 0.87% | 12.31 | 12.97 | 284800 | 35999.11 | 3.56% |
| 2025-07-30 | 12.43 | 12.67 | 0.18 | 1.44% | 12.43 | 13.08 | 298352 | 38328.68 | 3.73% |
| 2025-07-29 | 12.56 | 12.49 | -0.10 | -0.79% | 12.20 | 12.56 | 184391 | 22761.73 | 2.31% |
| 2025-07-28 | 12.50 | 12.59 | 0.27 | 2.19% | 12.42 | 12.84 | 248881 | 31418.24 | 3.11% |
| 2025-07-25 | 12.52 | 12.32 | -0.17 | -1.36% | 12.24 | 12.65 | 181178 | 22482.88 | 2.27% |
| 2025-07-24 | 12.20 | 12.49 | 0.39 | 3.22% | 12.02 | 12.66 | 302951 | 37207.49 | 3.79% |
| 2025-07-23 | 12.50 | 12.10 | -0.01 | -0.08% | 12.09 | 12.69 | 455422 | 56537.47 | 5.70% |
| 2025-07-22 | 11.78 | 12.11 | 0.31 | 2.63% | 11.71 | 12.16 | 269155 | 32238.37 | 3.37% |
| 2025-07-21 | 11.58 | 11.80 | 0.36 | 3.15% | 11.48 | 11.83 | 234767 | 27457.10 | 2.94% |
| 2025-07-18 | 11.47 | 11.44 | -0.02 | -0.17% | 11.40 | 11.72 | 151346 | 17401.12 | 1.89% |
| 2025-07-17 | 11.51 | 11.46 | -0.07 | -0.61% | 11.43 | 11.55 | 96056 | 11026.87 | 1.20% |
| 2025-07-16 | 11.44 | 11.53 | 0.07 | 0.61% | 11.35 | 11.57 | 136005 | 15584.57 | 1.70% |
| 2025-07-15 | 11.68 | 11.46 | -0.29 | -2.47% | 11.41 | 11.72 | 147943 | 17059.28 | 1.85% |
| 2025-07-14 | 11.51 | 11.75 | 0.28 | 2.44% | 11.49 | 11.80 | 207564 | 24217.95 | 2.60% |
| 2025-07-11 | 11.44 | 11.47 | 0.02 | 0.17% | 11.39 | 11.54 | 146215 | 16789.11 | 1.83% |
| 2025-07-10 | 11.44 | 11.45 | 0.02 | 0.17% | 11.40 | 11.54 | 119216 | 13651.34 | 1.49% |
| 2025-07-09 | 11.66 | 11.43 | -0.26 | -2.22% | 11.41 | 11.71 | 265274 | 30486.57 | 3.32% |
| 2025-07-08 | 11.93 | 11.69 | -0.06 | -0.51% | 11.63 | 12.01 | 381866 | 44905.78 | 4.78% |
| 2025-07-07 | 11.33 | 11.75 | 0.43 | 3.80% | 11.33 | 11.99 | 323494 | 38026.04 | 4.05% |
| 2025-07-04 | 11.41 | 11.32 | -0.12 | -1.05% | 11.26 | 11.48 | 142005 | 16097.87 | 1.78% |
| 2025-07-03 | 11.36 | 11.44 | 0.12 | 1.06% | 11.28 | 11.48 | 180113 | 20540.01 | 2.25% |
| 2025-07-02 | 11.32 | 11.32 | 0.00 | 0.00% | 11.23 | 11.40 | 157757 | 17846.42 | 1.97% |
| 2025-07-01 | 11.05 | 11.32 | 0.28 | 2.54% | 10.94 | 11.32 | 218592 | 24434.64 | 2.74% |
| 2025-06-30 | 10.88 | 11.04 | 0.24 | 2.22% | 10.77 | 11.07 | 169628 | 18608.37 | 2.12% |
利尔化学(002258)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
